アイ・パートナーズフィナンシャル（7345）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,110
- 始値
- 1,080
- 高値
- 1,127
- 安値
- 1,052
- 終値 +1.26%
- 1,124
- 出来高 -23.08%
- 15,000
乖離率
- 株価（5日）
移動平均値 - +1.63%
1,106 - 株価（25日）
移動平均値 - +3.98%
1,081 - 出来高（5日）
移動平均値 - -32.68%
22,280
2025/10/27～2026/03/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 1,080 | 1,127 | 1,052 | 1,124 | +1.26% | 15,000 | 39億7311万 | +3.98% | - | 5.51 |
| 03/26 | 1,115 | 1,128 | 1,043 | 1,110 | -0.27% | 19,500 | 39億2362万 | +3.45% | - | 5.44 |
| 03/25 | 1,154 | 1,154 | 1,052 | 1,113 | -1.68% | 16,200 | 39億3423万 | +4.51% | - | 5.46 |
| 03/24 | 1,049 | 1,149 | 1,047 | 1,132 | +7.91% | 24,600 | 40億139万 | +7.1% | - | 5.55 |
| 03/23 | 1,079 | 1,081 | 1,001 | 1,049 | -5.41% | 36,100 | 37億800万 | +0.1% | - | 5.14 |
| 03/19 | 1,159 | 1,160 | 1,044 | 1,109 | -6.26% | 41,400 | 39億2009万 | +6.43% | - | 5.44 |
| 03/18 | 1,269 | 1,269 | 1,183 | 1,183 | -3.19% | 39,500 | 41億8166万 | +14.19% | - | 5.8 |
| 03/17 | 1,220 | 1,270 | 1,200 | 1,222 | +2.17% | 16,500 | 43億1952万 | +19.22% | - | 5.99 |
| 03/16 | 1,194 | 1,203 | 1,167 | 1,196 | +2.57% | 10,600 | 42億2762万 | +17.95% | - | 5.87 |
| 03/13 | 1,213 | 1,225 | 1,153 | 1,166 | -3.56% | 25,500 | 41億2157万 | +16.25% | - | 5.72 |
| 03/12 | 1,147 | 1,225 | 1,135 | 1,209 | +7.18% | 18,300 | 42億7357万 | +21.75% | - | 5.93 |
| 03/11 | 1,109 | 1,150 | 1,100 | 1,128 | +1.81% | 21,000 | 39億8725万 | +14.87% | - | 5.53 |
| 03/10 | 1,089 | 1,120 | 1,073 | 1,108 | +2.69% | 6,300 | 39億1655万 | +13.87% | - | 5.43 |
| 03/09 | 1,096 | 1,100 | 1,055 | 1,079 | -2.71% | 29,500 | 38億1404万 | +12.28% | - | 5.29 |
| 03/06 | 1,100 | 1,120 | 1,076 | 1,109 | +0.82% | 10,700 | 39億2009万 | +16.61% | - | 5.44 |
| 03/05 | 1,043 | 1,110 | 1,043 | 1,100 | +7.11% | 24,400 | 38億8828万 | +17.15% | - | 5.39 |
| 03/04 | 1,000 | 1,027 | 971 | 1,027 | +1.99% | 22,000 | 36億3023万 | +10.67% | - | 5.04 |
| 03/03 | 1,023 | 1,023 | 993 | 1,007 | -0.59% | 9,600 | 35億5954万 | +9.58% | - | 4.94 |
| 03/02 | 980 | 1,014 | 980 | 1,013 | +3.68% | 12,600 | 35億8075万 | +11.2% | - | 4.97 |
| 02/27 | 1,007 | 1,025 | 945 | 977 | -4.03% | 33,000 | 34億5349万 | +8.19% | - | 4.79 |
| 02/26 | 988 | 1,032 | 980 | 1,018 | +2% | 13,000 | 35億9842万 | +13.74% | - | 4.99 |
| 02/25 | 970 | 998 | 970 | 998 | +2.67% | 13,900 | 35億2773万 | +12.77% | - | 4.89 |
| 02/24 | 947 | 1,000 | 947 | 972 | +3.51% | 16,300 | 34億3582万 | +11.09% | - | 4.77 |
| 02/20 | 934 | 958 | 921 | 939 | +0.54% | 13,400 | 33億1917万 | +8.43% | - | 4.6 |
| 02/19 | 919 | 935 | 905 | 934 | +1.3% | 23,900 | 33億150万 | +8.98% | - | 4.58 |
| 02/18 | 902 | 922 | 860 | 922 | +0.55% | 30,100 | 32億5908万 | +8.6% | - | 4.52 |
| 02/17 | 920 | 920 | 901 | 917 | -0.65% | 19,600 | 32億4141万 | +9.04% | - | 4.5 |
| 02/16 | 901 | 925 | 901 | 923 | +2.56% | 8,200 | 32億6262万 | +10.94% | - | 4.53 |
| 02/13 | 905 | 927 | 896 | 900 | -0.55% | 26,800 | 31億8132万 | +9.36% | - | 4.41 |
| 02/12 | 938 | 945 | 898 | 905 | -3.62% | 17,700 | 31億9899万 | +11.04% | - | 4.44 |
| 02/10 | 928 | 955 | 912 | 939 | +1.29% | 23,900 | 33億1917万 | +16.36% | - | 4.6 |
| 02/09 | 918 | 958 | 911 | 927 | -0.32% | 9,000 | 32億7675万 | +16.17% | - | 4.55 |
| 02/06 | 931 | 938 | 910 | 930 | -1.06% | 13,300 | 32億8736万 | +17.87% | - | 4.56 |
| 02/05 | 911 | 968 | 911 | 940 | +3.18% | 25,300 | 33億2271万 | +20.67% | - | 4.61 |
| 02/04 | 934 | 934 | 886 | 911 | -2.04% | 25,200 | 32億2020万 | +18.62% | - | 4.47 |
| 02/03 | 914 | 932 | 892 | 930 | +3.45% | 24,000 | 32億8736万 | +22.53% | - | 4.56 |
| 02/02 | 827 | 925 | 827 | 899 | +9.9% | 37,400 | 31億7778万 | +20.35% | - | 4.41 |
| 01/30 | 810 | 827 | 810 | 818 | +0.25% | 6,800 | 28億9146万 | +10.99% | - | 4.01 |
| 01/29 | 816 | 820 | 814 | 816 | -0.37% | 1,300 | 28億8439万 | +11.93% | - | 4 |
| 01/28 | 818 | 825 | 817 | 819 | +0.24% | 4,500 | 28億9500万 | +13.43% | - | 4.02 |
| 01/27 | 818 | 824 | 815 | 817 | +0.37% | 2,400 | 28億8793万 | +14.43% | - | 4.01 |
| 01/26 | 799 | 815 | 799 | 814 | +1.62% | 8,700 | 28億7732万 | +15.13% | - | 3.99 |
| 01/23 | 812 | 818 | 786 | 801 | -1.72% | 15,700 | 28億3137万 | +14.59% | - | 3.93 |
| 01/22 | 782 | 815 | 773 | 815 | +5.03% | 13,300 | 28億8086万 | +17.6% | - | 4 |
| 01/21 | 754 | 776 | 712 | 776 | +2.65% | 6,500 | 27億4300万 | +13.28% | - | 3.81 |
| 01/20 | 760 | 770 | 756 | 756 | -0.53% | 3,200 | 26億7230万 | +11.18% | - | 3.71 |
| 01/19 | 732 | 760 | 732 | 760 | +3.4% | 2,800 | 26億8644万 | +12.76% | - | 3.73 |
| 01/16 | 706 | 735 | 701 | 735 | +3.52% | 2,400 | 25億9807万 | +9.87% | - | 3.6 |
| 01/15 | 732 | 733 | 710 | 710 | -3.14% | 2,100 | 25億970万 | +6.93% | - | 3.48 |
| 01/14 | 725 | 740 | 718 | 733 | +1.1% | 6,500 | 25億9100万 | +11.23% | - | 3.59 |
| 01/13 | 700 | 725 | 700 | 725 | +3.57% | 9,400 | 25億6273万 | +10.86% | - | 3.56 |
| 01/09 | 700 | 704 | 700 | 700 | 0% | 2,400 | 24億7436万 | +7.86% | - | 3.43 |
| 01/08 | 692 | 715 | 692 | 700 | -0.99% | 7,300 | 24億7436万 | +8.36% | - | 3.43 |
| 01/07 | 707 | 719 | 688 | 707 | -0.28% | 9,000 | 24億9910万 | +10.12% | - | 3.47 |
| 01/06 | 706 | 709 | 685 | 709 | +1.87% | 5,000 | 25億617万 | +11.13% | - | 3.48 |
| 01/05 | 686 | 699 | 676 | 696 | 0% | 3,600 | 24億6022万 | +9.61% | - | 3.41 |
| 2025 | ||||||||||
| 12/30 | 687 | 698 | 679 | 696 | +0.87% | 9,400 | 24億6022万 | +10.3% | - | 3.41 |
| 12/29 | 691 | 705 | 679 | 690 | +4.39% | 26,900 | 24億3901万 | +9.87% | - | 3.38 |
| 12/26 | 680 | 686 | 660 | 661 | -2.79% | 7,300 | 23億3650万 | +5.93% | - | 3.24 |
| 12/25 | 642 | 680 | 642 | 680 | +4.29% | 13,200 | 24億366万 | +9.32% | - | 3.33 |
| 12/24 | 650 | 654 | 633 | 652 | +0.31% | 15,700 | 23億468万 | +5.5% | - | 3.2 |
| 12/23 | 628 | 652 | 615 | 650 | +5.18% | 10,800 | 22億9762万 | +5.35% | - | 3.19 |
| 12/22 | 632 | 633 | 618 | 618 | -1.59% | 1,900 | 21億8450万 | +0.32% | - | 3.03 |
| 12/19 | 630 | 634 | 616 | 628 | -0.48% | 3,800 | 22億1985万 | +1.95% | - | 3.08 |
| 12/18 | 630 | 631 | 630 | 631 | +0.32% | 900 | 22億3045万 | +2.6% | - | 3.09 |
| 12/17 | 615 | 629 | 614 | 629 | +0.8% | 4,500 | 22億2338万 | +2.28% | - | 3.08 |
| 12/16 | 617 | 634 | 615 | 624 | -2.04% | 12,500 | 22億571万 | +1.46% | - | 3.06 |
| 12/15 | 634 | 637 | 630 | 637 | +0.47% | 800 | 22億5166万 | +3.75% | - | 3.12 |
| 12/12 | 625 | 634 | 624 | 634 | +0.96% | 5,400 | 22億4106万 | +3.43% | - | 3.11 |
| 12/11 | 625 | 640 | 617 | 628 | 0% | 13,800 | 22億1985万 | +2.61% | - | 3.08 |
| 12/10 | 619 | 628 | 599 | 628 | +0.16% | 3,100 | 22億1985万 | +2.78% | - | 3.08 |
| 12/09 | 605 | 628 | 605 | 627 | +4.5% | 5,800 | 22億1631万 | +2.79% | - | 3.07 |
| 12/08 | 600 | 600 | 600 | 600 | 0% | 200 | 21億2088万 | -1.48% | - | 2.94 |
| 12/05 | 593 | 625 | 585 | 600 | +0.17% | 8,300 | 21億2088万 | -1.64% | - | 2.94 |
| 12/04 | 605 | 605 | 599 | 599 | -0.99% | 400 | 21億1734万 | -1.8% | - | 2.94 |
| 12/03 | 611 | 611 | 605 | 605 | -1.14% | 1,800 | 21億3855万 | -0.98% | - | 2.97 |
| 12/02 | 618 | 622 | 601 | 612 | -0.97% | 4,800 | 21億6329万 | 0% | - | 3 |
| 12/01 | 609 | 618 | 595 | 618 | +1.31% | 8,600 | 21億8450万 | +0.98% | - | 3.03 |
| 11/28 | 610 | 610 | 610 | 610 | 0% | 600 | 21億5622万 | -0.33% | - | 2.99 |
| 11/27 | 610 | 610 | 610 | 610 | -0.65% | 500 | 21億5622万 | -0.33% | - | 2.99 |
| 11/26 | 600 | 615 | 600 | 614 | +0.66% | 2,000 | 21億7036万 | +0.33% | - | 3.01 |
| 11/25 | 595 | 610 | 593 | 610 | +2.52% | 1,200 | 21億5622万 | -0.33% | - | 2.99 |
| 11/21 | 597 | 597 | 595 | 595 | -0.83% | 400 | 21億320万 | -2.62% | - | 2.92 |
| 11/20 | 610 | 610 | 600 | 600 | 0% | 600 | 21億2088万 | -1.8% | - | 2.94 |
| 11/19 | 610 | 610 | 600 | 600 | -1.48% | 300 | 21億2088万 | -1.48% | - | 2.94 |
| 11/18 | 615 | 620 | 605 | 609 | -2.56% | 1,300 | 21億5269万 | -0.16% | - | 2.99 |
| 11/17 | 615 | 625 | 606 | 625 | 0% | 800 | 22億925万 | +2.46% | - | 3.07 |
| 11/14 | 598 | 625 | 598 | 625 | +2.8% | 3,500 | 22億925万 | +2.46% | - | 3.07 |
| 11/13 | 609 | 616 | 608 | 608 | -2.72% | 1,200 | 21億4915万 | 0% | - | 2.98 |
| 11/12 | 610 | 625 | 591 | 625 | +0.81% | 4,100 | 22億925万 | +2.8% | - | 3.07 |
| 11/11 | 619 | 620 | 619 | 620 | +0.16% | 400 | 21億9157万 | +2.14% | - | 3.04 |
| 11/10 | 610 | 620 | 608 | 619 | +0.81% | 22,100 | 21億8804万 | +2.15% | - | 3.04 |
| 11/07 | 593 | 614 | 591 | 614 | +3.54% | 5,900 | 21億7036万 | +1.49% | - | 3.01 |
| 11/06 | 604 | 604 | 584 | 593 | -1.5% | 1,400 | 20億9613万 | -1.82% | - | 2.91 |
| 11/05 | 597 | 602 | 578 | 602 | -0.82% | 5,100 | 21億2794万 | -0.5% | - | 2.95 |
| 11/04 | 610 | 610 | 587 | 607 | -1.46% | 1,500 | 21億4562万 | +0.17% | - | 2.98 |
| 10/31 | 616 | 616 | 616 | 616 | -0.32% | 100 | 21億7743万 | +1.82% | - | 3.02 |
| 10/29 | 601 | 618 | 592 | 618 | +2.32% | 26,500 | 21億8450万 | +2.15% | - | 3.03 |
| 10/28 | 612 | 612 | 604 | 604 | -2.89% | 200 | 21億3501万 | -0.17% | - | 2.96 |
| 10/27 | 612 | 622 | 600 | 622 | +0.97% | 5,300 | 21億9864万 | +2.81% | - | 3.05 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2022年 3月期 | 2,475 9,900 6/24 | 490 1,958 2/24 | 1,678,800 419,700 6/25 | 78億3090万 | 16億4824万 | +24.15% 3/25 | -34.31% 8/17 |
| 2023年 3月期 | 736 4/12 | 456 12/29 | 1,497,400 12/9 | 24億7825万 | 15億5623万 | +32.71% 12/8 | -10.37% 12/28 |
| 2024年 3月期 | 558 12/29 | 356 2/15 | 6,822,400 12/29 | 19億2649万 | 12億2909万 | +22.07% 6/23 | -11.05% 5/16 |
| 2025年 3月期 | 639 10/1 | 365 8/5 | 130,100 10/21 | 22億3215万 | 12億7501万 | +27.44% 10/1 | -16.32% 8/5 |
| 最新 | 1,124 2026/3/27 | 15,000 | 39億7311万 | +3.98% 1,081 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- 31%（1.31倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/03/27 vs 2025/12/30
- 61%（1.61倍）
- 過去安値
356円（2024/02/15） - 216%（3.16倍）
1,124円（3/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
